Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	39.31	39.41	39.26	39.31	8,043,773	-0.10(-0.25%)
Dec 29, 2005	39.59	39.70	39.27	39.41	8,141,314	-0.11(-0.28%)
Dec 28, 2005	39.44	39.68	39.44	39.52	8,577,955	+0.08(+0.20%)
Dec 27, 2005	39.98	40.03	39.42	39.44	9,676,745	-0.53(-1.33%)
Dec 23, 2005	40.10	40.23	39.91	39.97	5,490,276	-0.14(-0.34%)
Dec 22, 2005	39.87	40.11	39.61	40.11	7,918,406	+0.29(+0.72%)
Dec 21, 2005	39.89	40.03	39.70	39.82	9,604,430	+0.07(+0.16%)
Dec 20, 2005	39.85	40.02	39.68	39.76	10,620,508	-0.27(-0.67%)
Dec 19, 2005	39.81	40.55	39.96	40.02	16,274,219	+0.22(+0.54%)
Dec 16, 2005	39.35	40.13	39.37	39.81	20,176,320	+0.46(+1.16%)
Dec 15, 2005	39.32	39.47	39.24	39.35	10,613,934	+0.03(+0.08%)
Dec 14, 2005	39.51	39.56	39.28	39.32	15,592,808	-0.09(-0.23%)
Dec 13, 2005	39.33	39.57	39.24	39.41	19,546,890	+0.07(+0.17%)
Dec 12, 2005	39.34	39.42	39.25	39.34	12,171,074	+0.03(+0.08%)
Dec 09, 2005	39.24	39.47	39.23	39.31	12,435,108	+0.01(+0.03%)
Dec 08, 2005	39.27	39.74	39.16	39.30	15,915,702	+0.03(+0.07%)
Dec 07, 2005	39.50	39.54	39.09	39.27	21,964,776	-0.28(-0.71%)
Dec 06, 2005	40.06	40.06	39.51	39.55	22,646,188	-0.38(-0.95%)
Dec 05, 2005	39.90	40.55	39.72	39.93	33,553,508	-0.10(-0.26%)
Dec 02, 2005	40.30	40.42	40.03	40.04	10,423,744	-0.31(-0.78%)
Dec 01, 2005	40.46	40.59	40.31	40.35	10,646,345	-0.04(-0.10%)
Nov 30, 2005	40.87	40.97	40.37	40.39	11,760,576	-0.16(-0.40%)
Nov 29, 2005	41.08	41.08	40.53	40.55	13,172,934	-0.26(-0.64%)
Nov 28, 2005	41.04	41.17	40.68	40.81	19,414,184	+0.16(+0.40%)
Nov 25, 2005	40.62	40.78	40.52	40.65	7,788,148	+0.31(+0.78%)
Nov 23, 2005	40.19	40.45	40.10	40.34	11,744,523	+0.04(+0.10%)
Nov 22, 2005	40.37	40.42	40.00	40.30	16,245,018	-0.25(-0.61%)
Nov 21, 2005	40.91	40.91	40.36	40.55	16,770,027	-0.37(-0.90%)
Nov 18, 2005	41.43	41.71	40.78	40.91	17,881,354	-0.52(-1.25%)
Nov 17, 2005	41.61	41.64	41.25	41.43	16,200,222	+0.06(+0.14%)
Nov 16, 2005	41.72	41.72	40.98	41.37	23,190,918	+0.27(+0.67%)
Nov 15, 2005	40.80	41.53	40.46	41.10	57,467,884	+1.52(+3.83%)
Nov 14, 2005	39.94	39.98	39.53	39.58	13,609,728	-0.27(-0.67%)
Nov 11, 2005	40.06	40.15	39.85	39.85	9,023,770	-0.32(-0.80%)
Nov 10, 2005	39.91	40.29	39.63	40.17	9,368,986	+0.26(+0.64%)
Nov 09, 2005	39.85	40.16	39.63	39.91	10,794,339	+0.16(+0.41%)
Nov 08, 2005	39.87	40.03	39.66	39.75	11,304,059	-0.43(-1.07%)
Nov 07, 2005	39.57	40.28	39.38	40.18	14,927,144	+0.36(+0.90%)
Nov 04, 2005	40.03	40.11	39.24	39.82	23,297,328	-0.21(-0.52%)
Nov 03, 2005	40.10	40.26	39.87	40.03	25,951,116	-0.07(-0.16%)
Nov 02, 2005	40.46	41.01	39.93	40.10	24,044,938	-0.39(-0.97%)
Nov 01, 2005	40.87	41.04	40.42	40.49	15,129,870	-0.47(-1.15%)
Oct 31, 2005	41.15	41.21	40.91	40.96	15,167,174	-0.22(-0.52%)
Oct 28, 2005	40.59	41.20	40.38	41.17	14,137,489	+0.99(+2.46%)
Oct 27, 2005	40.88	40.89	39.93	40.19	21,554,584	-0.90(-2.18%)
Oct 26, 2005	41.34	41.59	40.93	41.08	13,967,022	-0.50(-1.21%)
Oct 25, 2005	41.71	41.83	41.38	41.59	10,863,596	-0.34(-0.81%)
Oct 24, 2005	41.99	42.19	41.50	41.93	13,371,991	+0.02(+0.05%)
Oct 21, 2005	42.06	42.18	41.78	41.91	21,232,606	-0.07(-0.16%)
Oct 20, 2005	42.12	42.25	41.80	41.97	13,181,037	-0.10(-0.23%)
Oct 19, 2005	41.27	42.09	41.00	42.07	20,996,398	+0.88(+2.14%)
Oct 18, 2005	41.61	41.86	40.98	41.19	30,249,956	-0.02(-0.05%)
Oct 17, 2005	41.63	41.63	40.99	41.21	14,181,673	-0.46(-1.10%)
Oct 14, 2005	42.02	41.89	41.49	41.67	20,362,534	-0.21(-0.50%)
Oct 13, 2005	40.42	42.25	40.40	41.87	30,237,878	+1.45(+3.59%)
Oct 12, 2005	40.18	40.62	39.99	40.42	12,301,944	+0.33(+0.83%)
Oct 11, 2005	40.21	40.34	39.95	40.09	11,935,324	-0.12(-0.29%)
Oct 10, 2005	40.08	40.66	39.59	40.21	11,730,305	+0.09(+0.21%)
Oct 07, 2005	40.42	40.42	39.98	40.12	17,864,688	-0.15(-0.37%)
Oct 06, 2005	40.93	40.94	40.02	40.27	19,407,610	-0.44(-1.09%)
Oct 05, 2005	41.24	41.33	40.72	40.72	8,030,472	-0.52(-1.27%)
Oct 04, 2005	41.22	41.39	40.85	41.24	9,370,515	+0.31(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.